Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.33 | 0.00 | - | 24 | 382 | 5.00 | 0.01 | 0.00 | - | 72 | 14,402 |
| 228.90 | +40.55 | +21.53% | 245 | 32 | 10.00 | 0.02 | 0.00 | - | 240 | 1,779 |
| 206.48 | 0.00 | - | 1 | 69 | 15.00 | 0.05 | 0.00 | - | 4 | 3,943 |
| 204.52 | 0.00 | - | 82 | 1,290 | 20.00 | 0.04 | 0.00 | - | 2 | 2,336 |
| 172.12 | 0.00 | - | 5 | 30 | 25.00 | 0.09 | 0.00 | - | 20 | 470 |
| 185.18 | 0.00 | - | 4 | 84 | 30.00 | 0.13 | -0.02 | -13.33% | 20 | 1,344 |
| 215.58 | 0.00 | - | 5 | 20 | 35.00 | 0.17 | +0.01 | +6.25% | 60 | 492 |
| 183.78 | 0.00 | - | 3 | 28 | 40.00 | 0.23 | 0.00 | - | 1 | 1,405 |
| 224.69 | 0.00 | - | 5 | 12 | 45.00 | 0.39 | 0.00 | - | 3 | 291 |
| 164.95 | 0.00 | - | 1 | 393 | 50.00 | 0.37 | 0.00 | - | 29 | 6,985 |
| 135.95 | 0.00 | - | 2 | 13 | 55.00 | 0.48 | 0.00 | - | 1 | 610 |
| 176.00 | 0.00 | - | 1 | 19 | 60.00 | 0.58 | -0.03 | -4.92% | 2 | 1,282 |
| 139.60 | 0.00 | - | 2 | 54 | 65.00 | 0.71 | +0.02 | +2.90% | 50 | 1,256 |
| 149.26 | 0.00 | - | 2 | 196 | 70.00 | 0.85 | +0.02 | +2.41% | 449 | 2,076 |
| 159.25 | 0.00 | - | 4 | 159 | 75.00 | 1.03 | +0.03 | +3.00% | 1 | 4,612 |
| 165.25 | +1.75 | +1.07% | 4 | 849 | 80.00 | 1.28 | 0.00 | - | 200 | 2,602 |
| 129.77 | 0.00 | - | 6 | 390 | 85.00 | 1.55 | 0.00 | - | 3 | 496 |
| 147.27 | 0.00 | - | 1 | 3,621 | 90.00 | 1.59 | 0.00 | - | 1 | 983 |
| 117.15 | 0.00 | - | 1 | 5,721 | 95.00 | 2.04 | 0.00 | - | 1 | 5,070 |
| 144.15 | +7.63 | +5.59% | 20 | 984 | 100.00 | 2.10 | +0.02 | +0.96% | 184 | 17,547 |
| 144.10 | 0.00 | - | 10 | 465 | 105.00 | 2.43 | 0.00 | - | 31 | 3,960 |
| 125.82 | 0.00 | - | 31 | 435 | 110.00 | 2.81 | +0.12 | +4.46% | 3 | 4,109 |
| 131.90 | -3.10 | -2.30% | 15 | 593 | 115.00 | 3.15 | +0.05 | +1.61% | 6 | 2,213 |
| 131.90 | 0.00 | - | 2 | 694 | 120.00 | 3.60 | 0.00 | - | 1 | 6,068 |
| 111.95 | 0.00 | - | 2 | 519 | 125.00 | 4.11 | -0.09 | -2.14% | 4 | 4,972 |
| 122.42 | 0.00 | - | 3 | 2,408 | 130.00 | 4.75 | +0.15 | +3.26% | 1 | 7,535 |
| 106.65 | 0.00 | - | 1 | 2,938 | 135.00 | 5.25 | -0.07 | -1.32% | 23 | 2,688 |
| 109.26 | -5.14 | -4.49% | 1 | 1,025 | 140.00 | 6.10 | +0.15 | +2.52% | 3 | 6,881 |
| 106.17 | -4.20 | -3.81% | 2 | 601 | 145.00 | 6.90 | +0.03 | +0.44% | 1 | 3,615 |
| 101.40 | -4.35 | -4.13% | 7 | 2,891 | 150.00 | 7.60 | +0.15 | +2.01% | 352 | 18,320 |
| 102.65 | 0.00 | - | 3 | 690 | 155.00 | 8.75 | -0.10 | -1.13% | 33 | 2,765 |
| 94.90 | -3.30 | -3.36% | 35 | 1,851 | 160.00 | 10.00 | +0.50 | +5.26% | 33 | 8,987 |
| 92.05 | -2.95 | -3.11% | 12 | 1,281 | 165.00 | 10.79 | +0.29 | +2.76% | 15 | 7,012 |
| 86.01 | -5.24 | -5.74% | 13 | 1,599 | 170.00 | 12.30 | +0.39 | +3.27% | 3 | 8,843 |
| 84.20 | -3.10 | -3.55% | 4 | 1,576 | 175.00 | 13.45 | 0.00 | - | 9 | 5,668 |
| 80.14 | -4.18 | -4.96% | 38 | 3,942 | 180.00 | 15.17 | +0.57 | +3.90% | 80 | 8,180 |
| 77.10 | -3.84 | -4.74% | 9 | 2,176 | 185.00 | 17.05 | +0.95 | +5.90% | 6 | 3,857 |
| 72.77 | -4.98 | -6.41% | 17 | 7,691 | 190.00 | 18.54 | +0.69 | +3.87% | 17 | 6,856 |
| 72.00 | -1.70 | -2.31% | 5 | 2,115 | 195.00 | 20.40 | +0.70 | +3.55% | 27 | 3,871 |
| 67.66 | -3.84 | -5.37% | 45 | 8,445 | 200.00 | 22.09 | +0.56 | +2.60% | 68 | 14,658 |
| 64.90 | -2.98 | -4.39% | 22 | 1,475 | 205.00 | 23.85 | +0.44 | +1.88% | 50 | 3,429 |
| 61.13 | -4.27 | -6.53% | 4 | 2,245 | 210.00 | 25.99 | +0.44 | +1.72% | 2 | 5,530 |
| 59.00 | -4.12 | -6.59% | 22 | 1,367 | 215.00 | 28.82 | +1.19 | +4.31% | 210 | 2,335 |
| 57.17 | -3.63 | -5.98% | 94 | 4,767 | 220.00 | 30.50 | +0.88 | +2.97% | 58 | 5,020 |
| 55.30 | -2.09 | -3.64% | 43 | 2,451 | 225.00 | 33.45 | +1.11 | +3.43% | 6 | 2,847 |
| 51.95 | -3.85 | -6.90% | 19 | 4,017 | 230.00 | 35.64 | +0.82 | +2.35% | 1 | 2,056 |
| 50.30 | -3.23 | -6.03% | 34 | 1,613 | 235.00 | 38.50 | +0.75 | +1.98% | 59 | 1,022 |
| 47.65 | -2.76 | -5.48% | 314 | 6,952 | 240.00 | 40.75 | +0.88 | +2.21% | 70 | 4,197 |
| 43.45 | -3.55 | -7.55% | 129 | 8,782 | 250.00 | 47.25 | +1.28 | +2.78% | 27 | 6,003 |
| 39.65 | -2.72 | -6.32% | 54 | 6,997 | 260.00 | 52.40 | +0.60 | +1.16% | 1 | 2,107 |
| 36.18 | -2.84 | -7.11% | 201 | 5,791 | 270.00 | 59.06 | +1.01 | +1.74% | 3 | 1,761 |
| 32.80 | -2.86 | -7.85% | 190 | 4,307 | 280.00 | 66.80 | +2.16 | +3.34% | 1 | 837 |
| 30.22 | -2.58 | -7.66% | 14 | 3,973 | 290.00 | 71.08 | 0.00 | - | 52 | 642 |
| 27.80 | -2.55 | -8.40% | 237 | 12,504 | 300.00 | 80.67 | +2.39 | +3.05% | 2 | 1,809 |
| 25.15 | -2.45 | -8.61% | 86 | 2,705 | 310.00 | 88.00 | -3.75 | -4.09% | 2 | 239 |
| 23.21 | -1.99 | -7.89% | 6 | 3,265 | 320.00 | 95.80 | -8.43 | -8.09% | 5 | 67 |
| 21.25 | -1.95 | -8.41% | 38 | 5,904 | 330.00 | 104.30 | -0.57 | -0.54% | 15 | 92 |
| 19.50 | -1.80 | -8.45% | 50 | 3,030 | 340.00 | 125.05 | 0.00 | - | 39 | 119 |
| 17.90 | -2.10 | -10.50% | 89 | 10,101 | 350.00 | 142.38 | 0.00 | - | 2 | 38 |
| 16.75 | -1.35 | -7.46% | 17 | 1,842 | 360.00 | 138.00 | 0.00 | - | 32 | 42 |
| 16.68 | -0.03 | -0.18% | 5 | 3,382 | 370.00 | 151.00 | 0.00 | - | 3 | 6 |
| 15.42 | 0.00 | - | 34 | 2,513 | 380.00 | 185.85 | 0.00 | - | 1 | 5 |
| 14.40 | 0.00 | - | 6 | 4,057 | 390.00 | 172.12 | 0.00 | - | 2 | 2 |
| 12.18 | -1.17 | -8.76% | 1,795 | 10,567 | 400.00 | 164.92 | -19.18 | -10.42% | 16 | 7 |
| 11.62 | -0.88 | -7.04% | 1 | 1,805 | 410.00 | 198.03 | 0.00 | - | 1 | 1 |
| 10.40 | -1.20 | -10.34% | 57 | 6,982 | 420.00 | 204.29 | 0.00 | - | 1 | 1 |
| 9.96 | -1.24 | -11.07% | 1 | 684 | 425.00 | 207.75 | 0.00 | - | 1 | 1 |
| 9.75 | -0.80 | -7.58% | 1 | 441 | 430.00 | 211.13 | 0.00 | - | 1 | 1 |
| 9.00 | -1.20 | -11.76% | 10 | 765 | 440.00 | 218.31 | 0.00 | - | 1 | 1 |
| 8.45 | -0.95 | -10.11% | 3 | 5,883 | 450.00 | 209.16 | 0.00 | - | 1 | 2 |
| 7.95 | -0.55 | -6.47% | 1 | 627 | 460.00 | 232.07 | 0.00 | - | 1 | 1 |
| 8.08 | 0.00 | - | 1 | 385 | 470.00 | 240.37 | 0.00 | - | 1 | 1 |
| 5.10 | 0.00 | - | 6 | 328 | 475.00 | 244.21 | 0.00 | - | 1 | 0 |
| 6.90 | -0.49 | -6.63% | 2 | 2,962 | 480.00 | 221.70 | 0.00 | - | 2 | 0 |
| 6.70 | -0.43 | -6.03% | 1 | 827 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 6.13 | -0.52 | -7.82% | 87 | 15,314 | 500.00 | 246.24 | 0.00 | - | 2 | 0 |
| 5.55 | -0.56 | -9.17% | 1 | 821 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 5.33 | +0.43 | +8.78% | 1 | 1,227 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 5.65 | 0.00 | - | 19 | 9,806 | 530.00 | 271.81 | 0.00 | - | 8 | 0 |
| 4.65 | -0.50 | -9.71% | 1 | 9,455 | 540.00 | 295.70 | 0.00 | - | 1 | 0 |
| 4.42 | -0.43 | -8.87% | 14 | 18,000 | 550.00 | 304.21 | 0.00 | - | 1 | 0 |
| 4.21 | -0.39 | -8.48% | 1,939 | 25,120 | 560.00 | 335.11 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.